Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rekor Systems Inc (NQ: REKR )

1.645 -0.035 (-2.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.490 1.500 1.430 1.490 200,166 +0.00(+0.00%)
Feb 27, 2023 1.430 1.500 1.420 1.490 411,123 +0.06(+4.20%)
Feb 24, 2023 1.550 1.620 1.410 1.430 480,247 -0.13(-8.33%)
Feb 23, 2023 1.680 1.709 1.530 1.560 333,288 -0.11(-6.59%)
Feb 22, 2023 1.710 1.722 1.620 1.670 308,464 -0.01(-0.60%)
Feb 21, 2023 1.770 1.790 1.600 1.680 742,838 -0.12(-6.67%)
Feb 17, 2023 1.930 1.980 1.800 1.800 247,963 -0.14(-7.22%)
Feb 16, 2023 1.810 1.990 1.770 1.940 353,356 +0.09(+4.86%)
Feb 15, 2023 1.740 1.880 1.700 1.850 316,639 +0.10(+5.71%)
Feb 14, 2023 1.750 1.790 1.680 1.750 194,611 -0.01(-0.57%)
Feb 13, 2023 1.830 1.900 1.760 1.760 251,760 -0.09(-4.86%)
Feb 10, 2023 1.860 1.925 1.720 1.850 285,430 +0.04(+2.21%)
Feb 09, 2023 1.900 1.910 1.810 1.810 377,503 -0.03(-1.63%)
Feb 08, 2023 1.970 1.970 1.750 1.840 522,880 +0.08(+4.55%)
Feb 07, 2023 1.870 2.020 1.650 1.760 934,346 -0.08(-4.35%)
Feb 06, 2023 1.810 2.590 1.810 1.840 2,884,324 +0.03(+1.66%)
Feb 03, 2023 1.730 1.880 1.722 1.810 312,488 +0.04(+2.26%)
Feb 02, 2023 1.750 1.900 1.740 1.770 333,850 +0.06(+3.51%)
Feb 01, 2023 1.700 1.730 1.620 1.710 179,659 +0.01(+0.88%)
Jan 31, 2023 1.610 1.740 1.600 1.695 165,343 +0.08(+5.28%)
Jan 30, 2023 1.720 1.720 1.570 1.610 230,456 -0.13(-7.47%)
Jan 27, 2023 1.650 1.800 1.650 1.740 417,235 +0.07(+4.19%)
Jan 26, 2023 1.750 1.790 1.650 1.670 254,330 -0.03(-1.76%)
Jan 25, 2023 1.710 1.760 1.650 1.700 209,027 -0.04(-2.30%)
Jan 24, 2023 1.650 1.790 1.650 1.740 255,887 +0.07(+4.19%)
Jan 23, 2023 1.800 1.940 1.660 1.670 393,003 -0.13(-7.22%)
Jan 20, 2023 1.670 1.860 1.620 1.800 696,973 +0.24(+15.38%)
Jan 19, 2023 1.750 2.230 1.520 1.560 853,490 -0.20(-11.36%)
Jan 18, 2023 1.910 2.235 1.750 1.760 1,328,042 -0.15(-7.85%)
Jan 17, 2023 2.020 2.020 1.820 1.910 590,908 -0.09(-4.50%)
Jan 13, 2023 1.660 2.025 1.560 2.000 807,234 +0.34(+20.48%)
Jan 12, 2023 1.650 1.740 1.590 1.660 377,409 -0.02(-1.19%)
Jan 11, 2023 1.500 1.700 1.455 1.680 937,816 +0.22(+15.07%)
Jan 10, 2023 1.320 1.510 1.300 1.460 732,953 +0.16(+12.31%)
Jan 09, 2023 1.440 1.480 1.300 1.300 369,661 -0.18(-12.16%)
Jan 06, 2023 1.450 1.520 1.450 1.480 350,688 +0.03(+2.07%)
Jan 05, 2023 1.490 1.512 1.362 1.450 374,393 -0.07(-4.61%)
Jan 04, 2023 1.450 1.678 1.374 1.520 1,348,183 +0.04(+2.70%)
Jan 03, 2023 1.260 1.490 1.175 1.480 613,796 +0.28(+23.33%)
Dec 30, 2022 1.460 1.500 1.170 1.200 886,926 -0.26(-17.81%)
Dec 29, 2022 1.130 1.480 1.130 1.460 1,013,702 +0.37(+33.94%)
Dec 28, 2022 1.100 1.250 1.090 1.090 431,234 +0.08(+7.92%)
Dec 27, 2022 1.370 1.380 1.000 1.010 668,614 -0.35(-25.74%)
Dec 23, 2022 1.170 1.390 1.150 1.360 1,043,887 +0.20(+17.24%)
Dec 22, 2022 1.040 1.220 0.8800 1.160 3,057,907 +0.23(+24.61%)
Dec 21, 2022 0.5990 1.000 0.5990 0.9309 1,826,080 +0.34(+56.45%)
Dec 20, 2022 0.6080 0.6207 0.5624 0.5950 348,938 -0.01(-2.14%)
Dec 19, 2022 0.6254 0.6815 0.5901 0.6080 203,700 -0.00(-0.41%)
Dec 16, 2022 0.6800 0.7049 0.6105 0.6105 879,501 -0.08(-11.52%)
Dec 15, 2022 0.7500 0.7847 0.6900 0.6900 219,686 -0.07(-9.22%)
Dec 14, 2022 0.7700 0.7901 0.7600 0.7601 219,812 -0.03(-3.27%)
Dec 13, 2022 0.8389 0.8461 0.7700 0.7858 91,686 -0.01(-1.76%)
Dec 12, 2022 0.8000 0.8354 0.7950 0.7999 91,306 -0.02(-2.44%)
Dec 09, 2022 0.8734 0.9130 0.7620 0.8199 213,651 -0.08(-8.94%)
Dec 08, 2022 0.8400 0.9099 0.7699 0.9004 280,376 +0.13(+16.97%)
Dec 07, 2022 0.7789 0.8248 0.7652 0.7698 259,651 -0.01(-0.71%)
Dec 06, 2022 0.8272 0.8300 0.7653 0.7753 233,348 -0.05(-6.26%)
Dec 05, 2022 0.9005 0.9005 0.8100 0.8271 227,461 -0.07(-8.11%)
Dec 02, 2022 0.9400 0.9555 0.9000 0.9001 181,377 -0.05(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.